13,960€
-0,57%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 14,06 | 14,14 | 14,02 | 14,12 | 0,57% | 560,00 |
| 05.02.2026 | 14,34 | 14,38 | 14,02 | 14,04 | -1,40% | 14.819,00 |
| 04.02.2026 | 14,32 | 14,44 | 13,94 | 14,24 | -0,42% | 24.739,00 |
| 03.02.2026 | 14,58 | 14,68 | 14,22 | 14,30 | -1,92% | 14.077,00 |
| 02.02.2026 | 14,34 | 14,74 | 14,24 | 14,58 | 1,67% | 27.622,00 |
| 30.01.2026 | 14,96 | 14,98 | 14,34 | 14,34 | -2,85% | 22.646,00 |
| 29.01.2026 | 15,16 | 15,16 | 14,42 | 14,76 | -2,38% | 30.855,00 |
| 28.01.2026 | 15,30 | 15,30 | 15,08 | 15,12 | -0,40% | 19.479,00 |
| 27.01.2026 | 15,30 | 15,30 | 15,12 | 15,18 | -0,78% | 14.720,00 |
| 26.01.2026 | 15,28 | 15,34 | 15,18 | 15,30 | 0,13% | 9.518,00 |
| 23.01.2026 | 15,36 | 15,48 | 15,02 | 15,28 | -1,29% | 12.545,00 |
| 22.01.2026 | 15,48 | 15,50 | 15,22 | 15,48 | 0,26% | 9.261,00 |
| 21.01.2026 | 14,72 | 15,52 | 14,72 | 15,44 | 4,89% | 12.719,00 |
| 20.01.2026 | 15,16 | 15,20 | 14,68 | 14,72 | -3,54% | 20.005,00 |
| 19.01.2026 | 15,50 | 15,50 | 15,10 | 15,26 | -2,80% | 26.617,00 |
| 16.01.2026 | 15,70 | 15,78 | 15,46 | 15,70 | -0,25% | 27.589,00 |
| 15.01.2026 | 15,84 | 15,84 | 15,50 | 15,74 | 0,13% | 8.297,00 |
| 14.01.2026 | 15,78 | 15,82 | 15,50 | 15,72 | -0,25% | 11.620,00 |
| 13.01.2026 | 15,70 | 15,90 | 15,52 | 15,76 | 0,00% | 16.055,00 |
| 12.01.2026 | 16,00 | 16,06 | 15,60 | 15,76 | -1,38% | 29.910,00 |
| 09.01.2026 | 15,92 | 16,00 | 15,80 | 15,98 | 0,76% | 29.944,00 |
| 08.01.2026 | 15,72 | 15,86 | 15,54 | 15,86 | 0,76% | 14.438,00 |
| 07.01.2026 | 15,50 | 16,20 | 15,42 | 15,74 | 1,68% | 29.949,00 |
| 06.01.2026 | 15,56 | 15,56 | 15,30 | 15,48 | -0,51% | 7.051,00 |
| 05.01.2026 | 15,42 | 15,66 | 15,20 | 15,56 | 1,30% | 13.143,00 |
| 02.01.2026 | 15,62 | 15,62 | 15,26 | 15,36 | -2,04% | 11.333,00 |
| 30.12.2025 | 15,60 | 15,68 | 15,50 | 15,68 | 0,90% | 11.555,00 |
| 29.12.2025 | 15,28 | 15,66 | 15,22 | 15,54 | 1,70% | 21.103,00 |
| 23.12.2025 | 15,18 | 15,30 | 15,08 | 15,28 | 0,92% | 13.303,00 |
| 22.12.2025 | 15,06 | 15,20 | 14,90 | 15,14 | 1,20% | 13.322,00 |
| 19.12.2025 | 15,08 | 15,10 | 14,86 | 14,96 | -0,93% | 19.723,00 |
| 18.12.2025 | 14,74 | 15,10 | 14,74 | 15,10 | 2,30% | 22.771,00 |
| 17.12.2025 | 14,68 | 14,80 | 14,56 | 14,76 | 0,82% | 16.734,00 |
| 16.12.2025 | 14,60 | 14,76 | 14,52 | 14,64 | 0,00% | 20.958,00 |
| 15.12.2025 | 14,90 | 14,90 | 14,62 | 14,64 | -1,61% | 10.772,00 |
| 12.12.2025 | 14,70 | 15,10 | 14,70 | 14,88 | 0,95% | 13.691,00 |
| 11.12.2025 | 14,74 | 14,86 | 14,72 | 14,74 | -1,21% | 5.453,00 |
| 10.12.2025 | 14,90 | 15,30 | 14,76 | 14,92 | -0,67% | 13.113,00 |
| 09.12.2025 | 14,84 | 15,06 | 14,84 | 15,02 | 1,35% | 20.917,00 |
| 08.12.2025 | 15,04 | 15,08 | 14,78 | 14,82 | -1,72% | 19.620,00 |
| 05.12.2025 | 14,88 | 15,22 | 14,78 | 15,08 | 1,48% | 21.594,00 |
| 04.12.2025 | 14,86 | 14,98 | 14,72 | 14,86 | -0,54% | 19.929,00 |
| 03.12.2025 | 15,04 | 15,04 | 14,54 | 14,94 | -0,66% | 17.527,00 |
| 02.12.2025 | 15,44 | 15,44 | 14,94 | 15,04 | -2,46% | 14.717,00 |
| 01.12.2025 | 15,68 | 15,70 | 15,22 | 15,42 | -1,66% | 13.775,00 |
| 28.11.2025 | 15,48 | 15,82 | 15,30 | 15,68 | 0,64% | 45.518,00 |
| 27.11.2025 | 14,72 | 15,62 | 14,72 | 15,58 | 6,57% | 31.760,00 |
| 26.11.2025 | 14,44 | 14,70 | 14,30 | 14,62 | 1,25% | 27.540,00 |
| 25.11.2025 | 14,38 | 14,54 | 14,16 | 14,44 | 0,28% | 14.608,00 |
| 24.11.2025 | 14,30 | 14,40 | 14,12 | 14,40 | 0,98% | 34.232,00 |
| 21.11.2025 | 13,82 | 14,26 | 13,56 | 14,26 | 3,03% | 44.546,00 |
| 20.11.2025 | 13,68 | 14,20 | 13,68 | 13,84 | 4,37% | 69.368,00 |
| 19.11.2025 | 13,80 | 14,48 | 13,12 | 13,26 | -2,07% | 47.972,00 |
| 18.11.2025 | 14,08 | 14,10 | 13,32 | 13,54 | -4,78% | 55.457,00 |
| 17.11.2025 | 14,16 | 14,36 | 14,14 | 14,22 | 0,99% | 15.408,00 |
| 14.11.2025 | 14,20 | 14,76 | 14,06 | 14,08 | -1,12% | 25.475,00 |
| 13.11.2025 | 14,98 | 16,00 | 14,02 | 14,24 | -4,43% | 91.454,00 |
| 12.11.2025 | 14,98 | 14,98 | 14,78 | 14,90 | 0,13% | 26.403,00 |
| 11.11.2025 | 14,96 | 15,00 | 14,78 | 14,88 | -0,67% | 7.015,00 |
| 10.11.2025 | 14,42 | 14,98 | 14,42 | 14,98 | 4,32% | 22.427,00 |
| 07.11.2025 | 14,32 | 14,48 | 14,22 | 14,36 | -0,28% | 10.045,00 |
| 06.11.2025 | 14,38 | 14,62 | 14,26 | 14,40 | -1,23% | 19.339,00 |
| 05.11.2025 | 14,44 | 14,62 | 14,22 | 14,58 | 0,28% | 22.652,00 |
| 04.11.2025 | 14,74 | 14,74 | 14,44 | 14,54 | -1,76% | 16.113,00 |
| 03.11.2025 | 15,10 | 15,16 | 14,72 | 14,80 | -1,46% | 34.789,00 |
| 31.10.2025 | 15,10 | 15,20 | 14,86 | 15,02 | -0,40% | 20.896,00 |
| 30.10.2025 | 15,36 | 15,42 | 15,08 | 15,08 | -1,44% | 11.503,00 |
| 29.10.2025 | 15,64 | 15,64 | 15,24 | 15,30 | -2,05% | 19.075,00 |
| 28.10.2025 | 15,78 | 15,82 | 15,32 | 15,62 | -1,14% | 30.919,00 |
| 27.10.2025 | 16,14 | 16,20 | 15,60 | 15,80 | -1,86% | 13.519,00 |
| 24.10.2025 | 15,76 | 16,10 | 15,58 | 16,10 | 2,68% | 8.043,00 |
| 23.10.2025 | 15,54 | 15,90 | 15,54 | 15,68 | 0,00% | 5.717,00 |
| 22.10.2025 | 15,90 | 15,90 | 15,42 | 15,68 | -1,63% | 3.324,00 |
| 21.10.2025 | 15,86 | 15,94 | 15,70 | 15,94 | 0,50% | 10.046,00 |
| 20.10.2025 | 15,80 | 15,88 | 15,46 | 15,86 | 0,51% | 8.605,00 |
| 17.10.2025 | 15,62 | 16,00 | 15,34 | 15,78 | 1,02% | 15.036,00 |
| 16.10.2025 | 15,88 | 15,96 | 15,62 | 15,62 | -1,14% | 15.309,00 |
| 15.10.2025 | 16,00 | 16,20 | 15,72 | 15,80 | -1,74% | 14.077,00 |
| 14.10.2025 | 16,22 | 16,32 | 15,82 | 16,08 | -1,59% | 19.103,00 |
| 13.10.2025 | 16,50 | 16,62 | 16,24 | 16,34 | -0,37% | 9.303,00 |
| 10.10.2025 | 16,98 | 17,00 | 16,34 | 16,40 | -3,07% | 17.213,00 |
| 09.10.2025 | 16,68 | 16,94 | 16,68 | 16,92 | 1,44% | 4.123,00 |
| 08.10.2025 | 16,60 | 16,68 | 16,52 | 16,68 | 0,48% | 7.871,00 |
| 07.10.2025 | 16,50 | 16,76 | 16,46 | 16,60 | -0,24% | 12.810,00 |
| 06.10.2025 | 16,90 | 16,90 | 16,36 | 16,64 | -0,72% | 23.987,00 |
| 03.10.2025 | 16,62 | 16,94 | 16,56 | 16,76 | 0,96% | 5.950,00 |
| 02.10.2025 | 17,00 | 17,00 | 16,22 | 16,60 | -2,35% | 46.448,00 |
| 01.10.2025 | 16,64 | 17,04 | 16,30 | 17,00 | 1,80% | 7.522,00 |
| 30.09.2025 | 16,64 | 16,88 | 16,40 | 16,70 | 0,48% | 17.530,00 |
| 29.09.2025 | 16,88 | 17,00 | 16,62 | 16,62 | -1,89% | 7.632,00 |
| 26.09.2025 | 16,96 | 16,98 | 16,70 | 16,94 | 0,83% | 2.350,00 |
| 25.09.2025 | 17,54 | 17,54 | 16,80 | 16,80 | -2,78% | 12.651,00 |
| 24.09.2025 | 17,42 | 17,42 | 16,96 | 17,28 | -0,80% | 9.398,00 |
| 23.09.2025 | 17,26 | 18,08 | 17,22 | 17,42 | 3,44% | 60.391,00 |
| 22.09.2025 | 16,14 | 16,84 | 15,84 | 16,84 | 3,57% | 20.312,00 |
| 19.09.2025 | 16,22 | 16,28 | 16,08 | 16,26 | 0,49% | 2.770,00 |
| 18.09.2025 | 16,20 | 16,48 | 16,06 | 16,18 | 0,12% | 7.482,00 |
| 17.09.2025 | 16,00 | 16,18 | 15,78 | 16,16 | 0,62% | 8.864,00 |
| 16.09.2025 | 16,22 | 16,22 | 15,82 | 16,06 | -1,35% | 10.463,00 |
| 15.09.2025 | 16,06 | 16,38 | 16,06 | 16,28 | 1,75% | 9.694,00 |